Veolia Environnement S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	29.810	29.880	29.410	29.520	22.808	368
2021-11-10	29.720	30.010	29.600	29.720	22.962	2,067
2021-11-09	29.670	30.160	29.540	29.540	22.823	1,485
2021-11-08	29.820	29.830	29.520	29.520	22.808	1,997
2021-11-05	30.020	30.040	29.600	29.610	22.877	4,895
2021-11-04	29.580	30.430	29.510	30.240	23.364	6,122
2021-11-03	28.630	29.080	28.530	29.000	22.406	3,101
2021-11-02	28.680	28.920	28.500	28.860	22.298	7,444
2021-11-01	28.320	28.800	28.320	28.670	22.151	1,411
2021-10-29	28.620	28.620	28.190	28.190	21.780	2,792
2021-10-28	28.200	28.720	28.090	28.720	22.189	2,409
2021-10-27	28.500	28.500	28.130	28.230	21.811	1,206
2021-10-26	28.350	28.390	28.240	28.390	21.935	3,251
2021-10-25	28.540	28.540	28.190	28.240	21.819	5,827
2021-10-22	28.230	28.620	28.170	28.490	22.012	3,193
2021-10-21	28.140	28.320	27.940	27.940	21.587	1,069
2021-10-20	27.760	28.280	27.760	28.250	21.826	3,930
2021-10-19	27.300	27.790	27.070	27.720	21.417	2,073
2021-10-18	27.070	27.330	27.030	27.030	20.884	14,569
2021-10-15	27.150	27.220	26.800	27.080	20.922	1,272
2021-10-14	26.960	27.150	26.950	26.950	20.822	2,056

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.